Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 29.57 | 29.92 | 29.47 | 29.60 | 16,183,818 | +0.04(+0.12%) |
Nov 29, 2016 | 29.12 | 29.74 | 29.02 | 29.57 | 9,770,848 | +0.29(+1.01%) |
Nov 28, 2016 | 29.27 | 29.57 | 29.07 | 29.27 | 9,094,166 | -0.04(-0.13%) |
Nov 25, 2016 | 29.15 | 29.39 | 28.90 | 29.31 | 5,116,505 | +0.00(+0.00%) |
Nov 23, 2016 | 29.31 | 29.31 | 29.31 | 0 | +0.19(+0.66%) | |
Nov 22, 2016 | 28.99 | 29.24 | 28.82 | 29.12 | 9,741,147 | +0.39(+1.34%) |
Nov 21, 2016 | 28.30 | 28.82 | 28.26 | 28.73 | 14,264,562 | +0.56(+1.98%) |
Nov 18, 2016 | 27.92 | 28.64 | 27.82 | 28.17 | 26,143,830 | +0.01(+0.03%) |
Nov 17, 2016 | 27.85 | 28.27 | 27.49 | 28.16 | 20,829,006 | +0.65(+2.36%) |
Nov 16, 2016 | 27.49 | 27.77 | 27.07 | 27.51 | 17,570,340 | +0.38(+1.38%) |
Nov 15, 2016 | 26.86 | 27.16 | 26.67 | 27.14 | 13,834,689 | +0.57(+2.14%) |
Nov 14, 2016 | 26.94 | 27.03 | 26.51 | 26.57 | 13,414,682 | +0.16(+0.59%) |
Nov 11, 2016 | 26.12 | 26.43 | 25.88 | 26.41 | 13,910,975 | +0.59(+2.27%) |
Nov 10, 2016 | 26.77 | 27.40 | 25.75 | 25.82 | 16,142,775 | -0.87(-3.26%) |
Nov 09, 2016 | 26.88 | 26.88 | 25.99 | 26.70 | 13,703,933 | -0.35(-1.29%) |
Nov 08, 2016 | 26.89 | 27.19 | 26.68 | 27.04 | 8,069,922 | +0.17(+0.61%) |
Nov 07, 2016 | 26.27 | 26.90 | 26.24 | 26.88 | 13,121,481 | +1.02(+3.93%) |
Nov 04, 2016 | 25.71 | 26.25 | 25.68 | 25.86 | 9,456,062 | -0.05(-0.18%) |
Nov 03, 2016 | 26.14 | 26.20 | 25.77 | 25.91 | 13,109,375 | -0.29(-1.12%) |
Nov 02, 2016 | 26.34 | 26.66 | 26.09 | 26.20 | 10,851,190 | -0.28(-1.07%) |
Nov 01, 2016 | 26.68 | 26.79 | 26.13 | 26.48 | 11,389,434 | -0.16(-0.62%) |
Oct 31, 2016 | 26.33 | 26.73 | 26.31 | 26.65 | 11,925,948 | +0.38(+1.47%) |
Oct 28, 2016 | 26.54 | 26.74 | 26.18 | 26.26 | 12,594,194 | -0.18(-0.69%) |
Oct 27, 2016 | 26.64 | 26.85 | 26.27 | 26.45 | 9,960,341 | +0.01(+0.03%) |
Oct 26, 2016 | 26.31 | 26.59 | 26.23 | 26.44 | 8,013,163 | -0.01(-0.03%) |
Oct 25, 2016 | 26.65 | 26.85 | 26.35 | 26.45 | 10,664,044 | -0.27(-0.99%) |
Oct 24, 2016 | 26.31 | 26.72 | 26.26 | 26.71 | 13,417,749 | +0.66(+2.53%) |
Oct 21, 2016 | 25.90 | 26.17 | 25.71 | 26.05 | 10,776,354 | +0.05(+0.18%) |
Oct 20, 2016 | 25.86 | 26.07 | 25.68 | 26.01 | 13,224,064 | +0.05(+0.21%) |
Oct 19, 2016 | 25.64 | 26.05 | 25.61 | 25.95 | 12,869,609 | +0.27(+1.07%) |
Oct 18, 2016 | 25.88 | 25.97 | 25.62 | 25.68 | 13,061,707 | +0.20(+0.79%) |
Oct 17, 2016 | 26.26 | 26.26 | 25.42 | 25.48 | 12,045,249 | -0.25(-0.96%) |
Oct 14, 2016 | 25.61 | 26.03 | 25.49 | 25.72 | 13,245,241 | +0.19(+0.75%) |
Oct 13, 2016 | 25.89 | 25.90 | 25.26 | 25.53 | 18,510,750 | -0.71(-2.72%) |
Oct 12, 2016 | 26.26 | 26.39 | 25.90 | 26.25 | 12,753,555 | +0.00(+0.00%) |
Oct 11, 2016 | 26.92 | 26.93 | 25.94 | 26.25 | 21,842,500 | -0.68(-2.52%) |
Oct 10, 2016 | 27.47 | 27.49 | 26.90 | 26.92 | 11,207,338 | -0.34(-1.24%) |
Oct 07, 2016 | 27.34 | 27.41 | 27.01 | 27.26 | 12,703,152 | -0.13(-0.47%) |
Oct 06, 2016 | 27.54 | 27.56 | 26.98 | 27.39 | 14,199,197 | -0.05(-0.17%) |
Oct 05, 2016 | 27.25 | 27.65 | 27.12 | 27.44 | 8,664,121 | +0.30(+1.11%) |
Oct 04, 2016 | 27.40 | 27.61 | 27.05 | 27.14 | 9,256,648 | -0.28(-1.04%) |
Oct 03, 2016 | 27.66 | 27.86 | 27.31 | 27.42 | 10,745,115 | -0.21(-0.76%) |
Sep 30, 2016 | 27.20 | 27.69 | 27.18 | 27.63 | 14,406,801 | +0.52(+1.93%) |
Sep 29, 2016 | 27.18 | 27.33 | 26.85 | 27.11 | 12,490,455 | -0.15(-0.54%) |
Sep 28, 2016 | 27.25 | 27.47 | 27.01 | 27.25 | 15,304,146 | +0.09(+0.34%) |
Sep 27, 2016 | 26.90 | 27.27 | 26.81 | 27.16 | 18,852,334 | +0.27(+0.99%) |
Sep 26, 2016 | 27.03 | 27.14 | 26.78 | 26.90 | 13,760,273 | -0.28(-1.05%) |
Sep 23, 2016 | 27.80 | 27.88 | 27.14 | 27.18 | 15,245,968 | -0.58(-2.08%) |
Sep 22, 2016 | 28.19 | 28.47 | 27.65 | 27.76 | 17,088,580 | -0.26(-0.92%) |
Sep 21, 2016 | 27.89 | 28.11 | 27.49 | 28.02 | 23,226,488 | +0.16(+0.59%) |
Sep 20, 2016 | 28.04 | 28.14 | 27.67 | 27.85 | 14,386,009 | +0.08(+0.30%) |
Sep 19, 2016 | 27.90 | 28.21 | 27.74 | 27.77 | 14,900,827 | +0.23(+0.83%) |
Sep 16, 2016 | 27.84 | 27.90 | 27.39 | 27.54 | 17,727,330 | -0.09(-0.33%) |
Sep 15, 2016 | 27.11 | 27.85 | 27.05 | 27.63 | 17,000,622 | +0.66(+2.45%) |
Sep 14, 2016 | 26.92 | 27.03 | 26.82 | 26.97 | 13,377,412 | +0.05(+0.17%) |
Sep 13, 2016 | 26.84 | 27.14 | 26.65 | 26.92 | 14,196,893 | -0.19(-0.71%) |
Sep 12, 2016 | 26.25 | 27.28 | 26.15 | 27.12 | 17,752,782 | +0.67(+2.53%) |
Sep 09, 2016 | 27.03 | 27.17 | 26.27 | 26.45 | 16,020,814 | -0.85(-3.12%) |
Sep 08, 2016 | 27.36 | 27.46 | 27.16 | 27.30 | 8,915,511 | -0.11(-0.40%) |
Sep 07, 2016 | 27.52 | 27.72 | 27.37 | 27.41 | 12,274,689 | -0.06(-0.23%) |
Sep 06, 2016 | 27.53 | 27.69 | 27.30 | 27.47 | 16,029,076 | -0.04(-0.13%) |
Sep 02, 2016 | 27.85 | 27.51 | 27.51 | 27.51 | 12,579,424 | -0.25(-0.89%) |